Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Playtika Holding Corp (NQ: PLTK )

8.745 +0.165 (+1.92%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 10, 2024 8.930 8.930 8.450 8.580 1,266,999 -0.29(-3.27%)
May 09, 2024 7.840 9.030 7.840 8.870 2,701,241 +1.12(+14.45%)
May 08, 2024 7.790 7.890 7.730 7.750 597,591 -0.12(-1.52%)
May 07, 2024 7.830 7.950 7.800 7.870 868,532 +0.04(+0.51%)
May 06, 2024 7.740 7.900 7.725 7.830 1,338,604 +0.07(+0.90%)
May 03, 2024 7.810 7.835 7.700 7.760 734,113 +0.10(+1.31%)
May 02, 2024 7.600 7.670 7.400 7.660 1,178,428 +0.14(+1.86%)
May 01, 2024 7.250 7.745 7.250 7.520 1,032,315 +0.27(+3.72%)
Apr 30, 2024 7.200 7.275 7.130 7.250 856,149 +0.02(+0.28%)
Apr 29, 2024 7.240 7.330 7.200 7.230 1,005,177 +0.07(+0.98%)
Apr 26, 2024 7.110 7.240 7.110 7.160 652,639 +0.11(+1.56%)
Apr 25, 2024 7.030 7.080 7.000 7.050 523,235 -0.07(-0.98%)
Apr 24, 2024 7.070 7.140 6.980 7.120 834,967 +0.07(+0.99%)
Apr 23, 2024 6.930 7.120 6.915 7.050 737,072 +0.10(+1.44%)
Apr 22, 2024 6.910 7.000 6.840 6.950 742,745 +0.07(+1.02%)
Apr 19, 2024 6.840 6.910 6.780 6.880 538,055 +0.00(+0.00%)
Apr 18, 2024 6.900 7.020 6.810 6.880 564,646 -0.02(-0.29%)
Apr 17, 2024 6.890 6.950 6.840 6.900 797,216 +0.02(+0.29%)
Apr 16, 2024 6.800 6.925 6.780 6.880 881,410 +0.05(+0.73%)
Apr 15, 2024 6.810 6.900 6.740 6.830 1,142,031 +0.05(+0.74%)
Apr 12, 2024 7.050 7.060 6.745 6.780 858,294 -0.30(-4.24%)
Apr 11, 2024 7.060 7.130 6.945 7.080 941,053 +0.08(+1.14%)
Apr 10, 2024 6.970 7.010 6.840 7.000 919,342 -0.13(-1.82%)
Apr 09, 2024 6.980 7.180 6.940 7.130 1,156,765 +0.15(+2.15%)
Apr 08, 2024 6.940 7.020 6.830 6.980 1,510,277 +0.09(+1.31%)
Apr 05, 2024 6.860 6.915 6.805 6.890 710,652 +0.00(+0.00%)
Apr 04, 2024 7.250 7.305 6.890 6.890 1,129,186 -0.28(-3.91%)
Apr 03, 2024 6.970 7.210 6.965 7.170 2,329,553 +0.21(+3.02%)
Apr 02, 2024 7.030 7.120 6.915 6.960 1,340,640 -0.21(-2.93%)
Apr 01, 2024 7.060 7.195 6.985 7.170 828,761 +0.12(+1.70%)
Mar 28, 2024 6.980 7.025 7.025 7.050 486,168 +0.06(+0.86%)
Mar 27, 2024 6.980 7.040 6.820 6.990 750,785 +0.05(+0.72%)
Mar 26, 2024 6.820 7.000 6.660 6.940 2,144,885 +0.15(+2.21%)
Mar 25, 2024 6.940 6.980 6.710 6.790 840,501 -0.12(-1.74%)
Mar 22, 2024 7.000 7.135 6.890 6.910 1,214,175 -0.08(-1.14%)
Mar 21, 2024 7.040 7.130 6.970 6.990 875,652 -0.01(-0.14%)
Mar 20, 2024 7.010 7.044 6.921 7.000 824,825 -0.04(-0.56%)
Mar 19, 2024 6.911 7.049 6.847 7.039 947,322 +0.09(+1.28%)
Mar 18, 2024 7.079 7.079 6.911 6.951 823,336 -0.10(-1.40%)
Mar 15, 2024 6.970 7.182 6.951 7.049 4,542,881 +0.08(+1.13%)
Mar 14, 2024 7.138 7.138 6.901 6.970 738,934 -0.17(-2.35%)
Mar 13, 2024 7.020 7.217 7.010 7.138 822,982 +0.13(+1.83%)
Mar 12, 2024 7.168 7.168 6.877 7.010 1,103,484 -0.16(-2.20%)
Mar 11, 2024 7.020 7.207 7.020 7.168 781,341 +0.11(+1.54%)
Mar 08, 2024 7.020 7.168 6.911 7.059 784,592 +0.08(+1.13%)
Mar 07, 2024 6.763 7.069 6.714 6.980 998,688 +0.30(+4.42%)
Mar 06, 2024 6.823 6.847 6.551 6.685 939,488 -0.06(-0.88%)
Mar 05, 2024 6.477 6.803 6.162 6.744 1,896,178 +0.19(+2.86%)
Mar 04, 2024 7.375 7.394 6.182 6.556 2,847,797 -0.90(-12.04%)
Mar 01, 2024 7.296 7.582 7.207 7.454 1,099,873 +0.15(+2.02%)
Feb 29, 2024 7.325 7.444 7.217 7.306 1,028,735 +0.09(+1.23%)
Feb 28, 2024 7.345 7.454 7.187 7.217 1,006,444 -0.18(-2.47%)
Feb 27, 2024 6.803 7.542 6.685 7.399 1,680,389 +0.55(+7.99%)
Feb 26, 2024 6.655 6.951 6.339 6.852 1,835,840 -0.25(-3.47%)
Feb 23, 2024 7.059 7.148 6.975 7.099 1,223,612 -0.05(-0.69%)
Feb 22, 2024 7.217 7.227 7.074 7.148 737,493 -0.03(-0.41%)
Feb 21, 2024 7.365 7.380 7.148 7.177 616,007 -0.26(-3.45%)
Feb 20, 2024 7.513 7.513 7.286 7.434 1,191,782 -0.12(-1.57%)
Feb 16, 2024 7.651 7.700 7.527 7.552 1,150,806 -0.10(-1.29%)
Feb 15, 2024 7.592 7.690 7.582 7.651 997,140 +0.10(+1.31%)
Feb 14, 2024 7.365 7.616 7.355 7.552 1,069,061 +0.30(+4.08%)
Feb 13, 2024 7.237 7.237 7.089 7.256 750,203 -0.19(-2.52%)
Feb 12, 2024 7.237 7.577 7.237 7.444 577,594 +0.20(+2.72%)
Feb 09, 2024 7.187 7.276 7.059 7.246 575,724 +0.05(+0.68%)
Feb 08, 2024 7.099 7.207 7.025 7.197 610,584 +0.04(+0.55%)
Feb 07, 2024 7.207 7.258 7.069 7.158 427,259 -0.03(-0.41%)
Feb 06, 2024 6.970 7.197 6.911 7.187 767,591 +0.22(+3.11%)
Feb 05, 2024 7.010 7.025 6.911 6.970 990,089 -0.10(-1.39%)
Feb 02, 2024 7.128 7.128 6.921 7.069 552,338 -0.10(-1.38%)
Feb 01, 2024 7.138 7.315 7.020 7.168 616,668 +0.05(+0.69%)
Jan 31, 2024 7.296 7.364 7.089 7.118 856,872 -0.24(-3.22%)
Jan 30, 2024 7.444 7.444 7.291 7.355 520,228 -0.12(-1.58%)
Jan 29, 2024 7.414 7.483 7.320 7.473 730,788 +0.05(+0.66%)
Jan 26, 2024 7.503 7.552 7.394 7.424 348,596 -0.05(-0.66%)
Jan 25, 2024 7.414 7.493 7.355 7.473 493,317 +0.12(+1.61%)
Jan 24, 2024 7.503 7.503 7.276 7.355 639,062 -0.03(-0.40%)
Jan 23, 2024 7.424 7.561 7.286 7.385 554,232 +0.07(+0.94%)
Jan 22, 2024 7.217 7.454 7.187 7.315 826,969 +0.00(+0.00%)
Jan 19, 2024 7.246 7.325 7.118 7.315 543,332 +0.12(+1.64%)
Jan 18, 2024 7.010 7.315 6.961 7.197 1,135,060 -0.15(-2.01%)
Jan 17, 2024 7.434 7.542 7.251 7.345 751,359 -0.21(-2.74%)
Jan 16, 2024 7.513 7.572 7.404 7.552 680,565 -0.04(-0.52%)
Jan 12, 2024 7.759 7.848 7.582 7.592 454,678 -0.16(-2.04%)
Jan 11, 2024 7.848 7.868 7.740 7.749 704,587 -0.09(-1.13%)
Jan 10, 2024 7.789 7.877 7.789 7.838 395,216 +0.04(+0.51%)
Jan 09, 2024 7.927 7.946 7.789 7.799 517,586 -0.25(-3.06%)
Jan 08, 2024 7.789 8.163 7.789 8.045 690,568 +0.29(+3.68%)
Jan 05, 2024 7.749 7.818 7.700 7.759 618,454 -0.07(-0.88%)
Jan 04, 2024 7.917 7.927 7.799 7.828 936,275 -0.03(-0.38%)
Jan 03, 2024 8.183 8.183 7.794 7.858 981,825 -0.44(-5.34%)
Jan 02, 2024 8.577 8.617 8.193 8.301 1,147,953 -0.30(-3.44%)
Dec 29, 2023 8.499 8.651 8.459 8.597 701,231 +0.10(+1.16%)
Dec 28, 2023 8.341 8.499 8.341 8.499 893,294 +0.07(+0.82%)
Dec 27, 2023 8.499 8.499 8.282 8.430 644,999 -0.09(-1.04%)
Dec 26, 2023 8.469 8.528 8.390 8.518 417,290 +0.03(+0.35%)
Dec 22, 2023 8.420 8.582 8.361 8.489 828,313 +0.06(+0.70%)
Dec 21, 2023 8.518 8.548 8.351 8.430 633,263 +0.00(+0.00%)
Dec 20, 2023 8.646 8.711 8.430 8.430 1,085,410 -0.21(-2.40%)
Dec 19, 2023 8.361 8.666 8.361 8.637 955,770 +0.13(+1.51%)
Dec 18, 2023 8.538 8.690 8.351 8.508 593,682 -0.04(-0.46%)
Dec 15, 2023 8.844 8.844 8.484 8.548 3,057,693 -0.29(-3.24%)
Dec 14, 2023 8.873 9.095 8.799 8.834 1,244,286 +0.09(+1.01%)
Dec 13, 2023 8.321 8.765 8.262 8.745 1,100,147 +0.42(+5.09%)
Dec 12, 2023 8.232 8.331 8.114 8.321 642,137 +0.11(+1.32%)
Dec 11, 2023 8.104 8.271 8.104 8.213 574,655 +0.09(+1.09%)
Dec 08, 2023 8.232 8.272 8.075 8.124 639,728 -0.17(-2.02%)
Dec 07, 2023 8.085 8.292 8.015 8.292 849,766 +0.19(+2.31%)
Dec 06, 2023 8.380 8.400 8.025 8.104 1,072,304 -0.15(-1.79%)
Dec 05, 2023 8.193 8.277 8.085 8.252 865,666 +0.02(+0.24%)
Dec 04, 2023 8.558 8.577 8.168 8.232 1,113,176 -0.42(-4.90%)
Dec 01, 2023 8.587 8.725 8.287 8.656 1,127,861 +0.09(+1.04%)
Nov 30, 2023 8.479 8.637 8.326 8.568 1,163,453 +0.10(+1.16%)
Nov 29, 2023 8.430 8.617 8.380 8.469 731,495 +0.11(+1.30%)
Nov 28, 2023 8.341 8.548 8.292 8.361 904,604 -0.01(-0.12%)
Nov 27, 2023 8.331 8.518 8.321 8.370 847,932 -0.03(-0.35%)
Nov 24, 2023 8.331 8.489 8.331 8.400 197,132 +0.07(+0.83%)
Nov 22, 2023 8.597 8.697 8.331 8.331 1,073,263 -0.23(-2.65%)
Nov 21, 2023 8.696 8.787 8.459 8.558 971,947 +0.19(+2.24%)
Nov 20, 2023 8.223 8.469 8.193 8.370 1,101,929 +0.15(+1.80%)
Nov 17, 2023 7.956 8.292 7.902 8.223 823,220 +0.30(+3.73%)
Nov 16, 2023 8.104 8.104 7.838 7.927 697,284 -0.12(-1.47%)
Nov 15, 2023 8.065 8.193 8.006 8.045 849,833 +0.01(+0.12%)
Nov 14, 2023 7.887 8.223 7.818 8.035 876,133 +0.40(+5.30%)
Nov 13, 2023 7.769 7.887 7.631 7.631 897,035 -0.12(-1.53%)
Nov 10, 2023 7.572 7.868 7.513 7.749 718,718 +0.20(+2.61%)
Nov 09, 2023 7.887 7.907 7.473 7.552 1,130,638 -0.35(-4.37%)
Nov 08, 2023 8.144 8.242 7.592 7.897 1,367,212 -0.67(-7.83%)
Nov 07, 2023 8.479 8.651 8.430 8.568 935,864 +0.11(+1.28%)
Nov 06, 2023 8.617 8.617 8.311 8.459 550,907 -0.15(-1.72%)
Nov 03, 2023 8.577 8.691 8.489 8.607 774,092 +0.19(+2.22%)
Nov 02, 2023 8.351 8.479 8.282 8.420 814,945 +0.21(+2.52%)
Nov 01, 2023 8.252 8.301 8.104 8.213 1,109,639 -0.07(-0.83%)
Oct 31, 2023 8.410 8.528 8.173 8.282 822,885 -0.15(-1.75%)
Oct 30, 2023 8.370 8.489 8.203 8.430 430,383 +0.15(+1.79%)
Oct 27, 2023 8.439 8.459 8.139 8.282 927,219 -0.09(-1.06%)
Oct 26, 2023 8.459 8.469 8.188 8.370 595,212 -0.03(-0.35%)
Oct 25, 2023 8.666 8.696 8.380 8.400 919,809 -0.36(-4.16%)
Oct 24, 2023 8.656 8.972 8.617 8.765 1,013,609 +0.17(+1.95%)
Oct 23, 2023 8.617 8.775 8.489 8.597 663,157 -0.16(-1.80%)
Oct 20, 2023 8.311 8.794 8.301 8.755 881,650 +0.46(+5.59%)
Oct 19, 2023 9.346 9.415 8.183 8.292 1,791,051 -1.08(-11.57%)
Oct 18, 2023 9.485 9.504 9.376 9.376 510,617 -0.17(-1.76%)
Oct 17, 2023 9.307 9.563 9.307 9.544 633,851 +0.14(+1.47%)
Oct 16, 2023 9.179 9.485 9.159 9.406 1,468,150 +0.14(+1.49%)
Oct 13, 2023 9.297 9.366 9.228 9.268 721,098 -0.03(-0.32%)
Oct 12, 2023 9.455 9.455 9.287 9.297 594,905 -0.18(-1.87%)
Oct 11, 2023 9.485 9.554 9.327 9.475 630,459 +0.01(+0.10%)
Oct 10, 2023 9.130 9.509 9.130 9.465 956,654 +0.35(+3.90%)
Oct 09, 2023 9.051 9.174 8.814 9.110 1,142,760 -0.21(-2.22%)
Oct 06, 2023 9.021 9.391 9.021 9.317 663,296 +0.22(+2.38%)
Oct 05, 2023 9.258 9.258 9.051 9.100 677,903 -0.16(-1.70%)
Oct 04, 2023 9.652 9.682 9.110 9.258 1,428,303 -0.40(-4.18%)
Oct 03, 2023 9.465 9.731 9.465 9.662 1,217,241 +0.12(+1.24%)
Oct 02, 2023 9.494 9.583 9.317 9.544 743,929 +0.05(+0.52%)
Sep 29, 2023 9.504 9.573 9.450 9.494 600,253 +0.07(+0.73%)
Sep 28, 2023 9.386 9.494 9.287 9.425 749,699 +0.01(+0.10%)
Sep 27, 2023 9.386 9.544 9.337 9.415 544,306 -0.04(-0.42%)
Sep 26, 2023 9.682 9.711 9.455 9.455 904,433 -0.30(-3.03%)
Sep 25, 2023 9.701 9.795 9.652 9.751 1,187,229 -0.04(-0.40%)
Sep 22, 2023 9.800 10.07 9.770 9.790 1,097,702 +0.09(+0.91%)
Sep 21, 2023 9.958 10.03 9.701 9.701 1,351,776 -0.28(-2.77%)
Sep 20, 2023 9.701 10.06 9.642 9.977 1,438,280 +0.32(+3.27%)
Sep 19, 2023 9.968 10.05 9.598 9.662 898,500 -0.31(-3.07%)
Sep 18, 2023 10.24 10.35 9.908 9.968 1,433,600 -0.34(-3.25%)
Sep 15, 2023 10.25 10.69 10.11 10.30 9,216,814 +0.23(+2.25%)
Sep 14, 2023 9.938 10.24 9.938 10.08 985,657 +0.20(+2.00%)
Sep 13, 2023 9.948 10.08 9.869 9.879 940,005 +0.00(+0.00%)
Sep 12, 2023 9.859 10.13 9.859 9.879 1,042,250 +0.02(+0.20%)
Sep 11, 2023 9.366 9.869 9.364 9.859 1,950,565 +0.60(+6.50%)
Sep 08, 2023 9.307 9.346 9.199 9.258 636,995 -0.02(-0.21%)
Sep 07, 2023 9.287 9.356 9.189 9.277 598,573 -0.16(-1.67%)
Sep 06, 2023 9.524 9.534 9.361 9.435 596,737 -0.12(-1.24%)
Sep 05, 2023 9.623 9.761 9.534 9.554 925,184 -0.15(-1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.